Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Slate Retail REIT (OP: SRRTF )

8.107 -0.053 (-0.65%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 8.130 8.310 8.100 8.107 10,980 -0.05(-0.65%)
May 16, 2024 8.095 8.160 8.095 8.160 3,554 +0.06(+0.74%)
May 15, 2024 8.070 8.126 8.040 8.100 1,221 +0.10(+1.25%)
May 14, 2024 7.975 8.020 7.960 8.000 15,268 -0.01(-0.12%)
May 13, 2024 7.990 8.010 7.980 8.010 9,125 +0.06(+0.75%)
May 10, 2024 7.980 7.993 7.925 7.950 4,935 +0.03(+0.38%)
May 09, 2024 8.110 8.110 7.848 7.920 3,187 +0.13(+1.67%)
May 08, 2024 7.750 7.830 7.720 7.790 28,922 +0.00(+0.00%)
May 07, 2024 7.960 7.960 7.771 7.790 27,799 -0.21(-2.62%)
May 06, 2024 8.041 8.110 8.000 8.000 6,110 -0.03(-0.37%)
May 03, 2024 8.200 8.260 8.000 8.030 11,627 -0.11(-1.35%)
May 02, 2024 8.050 8.140 8.032 8.140 10,470 +0.09(+1.12%)
May 01, 2024 8.000 8.100 7.955 8.050 9,766 +0.12(+1.51%)
Apr 30, 2024 7.910 7.930 7.850 7.930 6,253 -0.03(-0.38%)
Apr 29, 2024 8.030 8.070 7.880 7.960 28,425 -0.13(-1.61%)
Apr 26, 2024 8.080 8.090 8.060 8.090 5,911 +0.09(+1.14%)
Apr 25, 2024 7.937 8.003 7.937 7.999 5,397 -0.00(-0.01%)
Apr 24, 2024 8.073 8.073 8.000 8.000 5,425 -0.10(-1.23%)
Apr 23, 2024 8.045 8.100 8.020 8.100 3,842 +0.08(+1.00%)
Apr 22, 2024 7.800 8.020 7.800 8.020 28,979 +0.12(+1.52%)
Apr 19, 2024 7.840 7.960 7.840 7.900 9,288 +0.09(+1.17%)
Apr 18, 2024 7.810 7.890 7.800 7.809 16,075 -0.00(-0.02%)
Apr 17, 2024 7.940 7.940 7.800 7.810 12,455 -0.04(-0.45%)
Apr 16, 2024 7.840 7.870 7.840 7.845 2,976 -0.05(-0.63%)
Apr 15, 2024 8.360 8.360 7.840 7.895 13,315 -0.12(-1.44%)
Apr 12, 2024 8.019 8.090 7.980 8.010 42,597 -0.15(-1.84%)
Apr 11, 2024 8.140 8.197 8.066 8.160 44,643 +0.02(+0.25%)
Apr 10, 2024 8.350 8.350 8.090 8.140 24,369 -0.23(-2.72%)
Apr 09, 2024 8.395 8.395 8.340 8.367 19,510 +0.02(+0.21%)
Apr 08, 2024 8.260 8.350 8.180 8.350 5,184 +0.13(+1.58%)
Apr 05, 2024 8.160 8.290 8.120 8.220 32,468 +0.08(+0.98%)
Apr 04, 2024 8.250 8.370 8.140 8.140 10,347 -0.08(-0.97%)
Apr 03, 2024 8.500 8.500 8.120 8.220 93,752 -0.05(-0.60%)
Apr 02, 2024 8.302 8.320 8.220 8.270 24,701 -0.10(-1.21%)
Apr 01, 2024 8.450 8.450 8.300 8.371 22,970 -0.08(-0.93%)
Mar 28, 2024 8.890 8.890 8.399 8.450 19,618 +0.05(+0.60%)
Mar 27, 2024 8.390 8.400 8.340 8.400 16,843 +0.04(+0.44%)
Mar 26, 2024 8.392 8.430 8.360 8.363 9,095 +0.06(+0.76%)
Mar 25, 2024 8.335 8.355 8.270 8.300 18,880 -0.02(-0.24%)
Mar 22, 2024 8.480 8.480 8.273 8.320 23,323 -0.14(-1.63%)
Mar 21, 2024 8.850 8.850 8.400 8.458 15,340 +0.12(+1.41%)
Mar 20, 2024 8.153 8.340 8.143 8.340 3,484 +0.14(+1.71%)
Mar 19, 2024 8.202 8.250 8.190 8.200 25,720 -0.05(-0.61%)
Mar 18, 2024 8.230 8.308 8.216 8.250 2,876 +0.00(+0.00%)
Mar 15, 2024 8.270 8.310 8.210 8.250 8,758 +0.03(+0.36%)
Mar 14, 2024 8.220 8.280 8.160 8.220 39,462 -0.06(-0.72%)
Mar 13, 2024 8.300 8.315 8.280 8.280 28,195 -0.03(-0.30%)
Mar 12, 2024 8.380 8.385 8.265 8.305 17,639 -0.08(-0.94%)
Mar 11, 2024 8.400 8.450 8.370 8.384 15,763 -0.02(-0.19%)
Mar 08, 2024 8.443 8.450 8.400 8.400 2,464 +0.03(+0.36%)
Mar 07, 2024 8.360 8.390 8.335 8.370 5,303 +0.05(+0.60%)
Mar 06, 2024 8.290 8.356 8.285 8.320 39,405 +0.11(+1.34%)
Mar 05, 2024 8.255 8.255 8.186 8.210 18,488 -0.04(-0.48%)
Mar 04, 2024 8.250 8.293 8.220 8.250 9,976 +0.01(+0.16%)
Mar 01, 2024 8.140 8.280 7.988 8.237 9,541 +0.10(+1.19%)
Feb 29, 2024 8.360 8.373 8.140 8.140 30,226 -0.18(-2.16%)
Feb 28, 2024 8.570 9.000 8.260 8.320 19,109 -0.26(-3.07%)
Feb 27, 2024 8.590 8.630 8.543 8.583 18,897 -0.06(-0.66%)
Feb 26, 2024 8.740 8.740 8.566 8.640 53,892 -0.12(-1.39%)
Feb 23, 2024 8.775 8.780 8.730 8.762 13,663 -0.02(-0.23%)
Feb 22, 2024 8.810 8.813 8.775 8.782 5,828 +0.03(+0.37%)
Feb 21, 2024 8.835 8.835 8.750 8.750 2,477 +0.00(+0.02%)
Feb 20, 2024 8.950 8.950 8.747 8.748 29,649 -0.21(-2.33%)
Feb 16, 2024 8.850 8.987 8.842 8.957 18,119 -0.00(-0.03%)
Feb 15, 2024 8.919 8.970 8.850 8.960 7,038 +0.20(+2.28%)
Feb 14, 2024 8.950 8.950 8.587 8.760 32,610 -0.12(-1.35%)
Feb 13, 2024 9.060 9.060 8.770 8.880 20,192 -0.42(-4.52%)
Feb 12, 2024 9.300 9.300 9.300 9.300 502 -0.02(-0.21%)
Feb 09, 2024 9.334 9.334 9.280 9.320 2,856 +0.02(+0.22%)
Feb 08, 2024 9.268 9.300 9.260 9.300 7,019 +0.00(+0.02%)
Feb 07, 2024 9.320 9.320 9.253 9.298 7,771 +0.02(+0.22%)
Feb 06, 2024 9.250 9.311 9.240 9.277 10,237 +0.08(+0.85%)
Feb 05, 2024 9.230 9.250 9.066 9.199 15,160 -0.05(-0.55%)
Feb 02, 2024 9.223 9.260 9.160 9.250 11,062 -0.14(-1.49%)
Feb 01, 2024 9.335 9.430 9.335 9.390 17,044 +0.07(+0.75%)
Jan 31, 2024 9.360 9.412 9.320 9.320 2,999 -0.08(-0.85%)
Jan 30, 2024 9.448 9.460 9.400 9.400 3,806 -0.13(-1.36%)
Jan 29, 2024 9.500 9.530 9.390 9.530 14,975 +0.06(+0.63%)
Jan 26, 2024 9.502 9.502 9.400 9.470 1,790 +0.02(+0.21%)
Jan 25, 2024 9.370 9.480 9.370 9.450 30,087 +0.05(+0.57%)
Jan 24, 2024 9.440 9.440 9.391 9.397 9,924 -0.04(-0.46%)
Jan 23, 2024 9.400 9.440 9.340 9.440 16,127 +0.04(+0.43%)
Jan 22, 2024 9.320 9.400 9.300 9.400 37,599 +0.08(+0.82%)
Jan 19, 2024 9.100 9.324 9.080 9.324 48,100 +0.14(+1.50%)
Jan 18, 2024 9.150 9.190 9.050 9.186 9,199 +0.12(+1.31%)
Jan 17, 2024 9.260 9.260 9.050 9.067 16,447 -0.18(-1.98%)
Jan 16, 2024 9.230 9.250 9.120 9.250 21,494 +0.01(+0.06%)
Jan 12, 2024 9.240 9.340 9.240 9.244 28,831 +0.01(+0.11%)
Jan 11, 2024 9.220 9.234 9.072 9.234 39,236 -0.02(-0.17%)
Jan 10, 2024 9.200 9.250 9.200 9.250 13,184 +0.04(+0.41%)
Jan 09, 2024 9.205 9.233 9.152 9.212 39,236 -0.03(-0.37%)
Jan 08, 2024 9.210 9.246 9.206 9.246 4,368 +0.26(+2.85%)
Jan 05, 2024 8.973 9.050 8.970 8.990 17,999 -0.01(-0.11%)
Jan 04, 2024 9.030 9.030 8.975 9.000 6,916 -0.02(-0.22%)
Jan 03, 2024 9.000 9.050 8.934 9.020 21,874 +0.02(+0.22%)
Jan 02, 2024 9.070 9.470 9.000 9.000 18,431 -0.10(-1.10%)
Dec 29, 2023 9.150 9.150 9.064 9.100 16,701 +0.05(+0.55%)
Dec 28, 2023 9.100 9.100 9.039 9.050 7,310 -0.01(-0.11%)
Dec 27, 2023 9.360 9.360 9.000 9.060 38,053 -0.34(-3.62%)
Dec 26, 2023 9.225 9.400 9.225 9.400 3,284 +0.38(+4.21%)
Dec 22, 2023 8.670 9.046 8.650 9.020 34,637 +0.37(+4.28%)
Dec 21, 2023 8.650 8.785 8.594 8.650 12,846 +0.02(+0.23%)
Dec 20, 2023 8.580 8.670 8.580 8.630 6,058 +0.05(+0.58%)
Dec 19, 2023 8.480 8.584 8.470 8.580 11,062 +0.13(+1.54%)
Dec 18, 2023 8.502 8.550 8.430 8.450 13,912 +0.03(+0.36%)
Dec 15, 2023 8.500 8.500 8.330 8.420 17,257 -0.06(-0.71%)
Dec 14, 2023 8.630 8.683 8.450 8.480 42,522 +0.25(+3.04%)
Dec 13, 2023 7.760 8.230 7.760 8.230 3,697 +0.48(+6.19%)
Dec 12, 2023 7.870 7.910 7.710 7.750 22,794 -0.09(-1.11%)
Dec 11, 2023 7.980 7.980 7.837 7.837 18,611 -0.08(-1.05%)
Dec 08, 2023 7.924 7.950 7.870 7.920 60,386 -0.01(-0.13%)
Dec 07, 2023 7.978 8.050 7.930 7.930 41,084 -0.03(-0.38%)
Dec 06, 2023 8.080 8.082 7.950 7.960 27,273 +0.03(+0.38%)
Dec 05, 2023 7.900 7.968 7.890 7.930 38,347 +0.00(+0.00%)
Dec 04, 2023 7.860 7.990 7.829 7.930 68,212 -0.01(-0.09%)
Dec 01, 2023 7.500 7.940 7.400 7.937 14,497 +0.34(+4.44%)
Nov 30, 2023 7.580 7.688 7.575 7.600 4,443 -0.11(-1.43%)
Nov 29, 2023 7.760 7.760 7.639 7.710 22,819 +0.01(+0.16%)
Nov 28, 2023 7.700 7.730 7.650 7.698 13,790 -0.08(-1.06%)
Nov 27, 2023 7.800 7.840 7.730 7.780 17,417 -0.00(-0.06%)
Nov 24, 2023 7.800 7.830 7.783 7.785 16,708 +0.02(+0.19%)
Nov 22, 2023 7.721 7.770 7.718 7.770 5,433 +0.15(+1.97%)
Nov 21, 2023 7.690 7.690 7.620 7.620 3,322 -0.09(-1.17%)
Nov 20, 2023 7.580 7.710 7.580 7.710 12,430 +0.13(+1.77%)
Nov 17, 2023 7.550 7.600 7.511 7.576 6,398 +0.09(+1.14%)
Nov 16, 2023 7.659 7.659 7.490 7.490 37,742 -0.14(-1.83%)
Nov 15, 2023 7.810 7.810 7.605 7.630 18,232 -0.17(-2.18%)
Nov 14, 2023 7.760 7.830 7.700 7.800 2,750 +0.45(+6.12%)
Nov 13, 2023 7.430 7.430 7.290 7.350 6,042 -0.15(-2.00%)
Nov 10, 2023 7.490 7.520 7.490 7.500 4,239 -0.10(-1.26%)
Nov 09, 2023 7.830 7.830 7.596 7.596 20,007 -0.18(-2.37%)
Nov 08, 2023 7.885 7.891 7.780 7.780 3,613 +0.00(+0.06%)
Nov 07, 2023 7.686 7.790 7.686 7.775 9,060 -0.04(-0.58%)
Nov 06, 2023 7.810 7.890 7.790 7.820 12,571 +0.01(+0.13%)
Nov 03, 2023 7.788 7.900 7.788 7.810 2,050 +0.22(+2.90%)
Nov 02, 2023 7.434 7.649 7.434 7.590 9,432 +0.47(+6.60%)
Nov 01, 2023 7.130 7.130 7.110 7.120 8,493 +0.03(+0.45%)
Oct 31, 2023 7.130 7.130 6.990 7.088 13,299 +0.03(+0.37%)
Oct 30, 2023 6.990 7.120 6.990 7.062 21,593 +0.01(+0.17%)
Oct 27, 2023 7.000 7.070 6.940 7.050 35,102 +0.03(+0.45%)
Oct 26, 2023 7.220 7.234 6.980 7.019 4,037 -0.18(-2.51%)
Oct 25, 2023 7.380 7.420 7.180 7.199 13,889 -0.23(-3.10%)
Oct 24, 2023 7.590 7.590 7.410 7.430 19,342 -0.22(-2.84%)
Oct 23, 2023 7.500 7.713 7.490 7.647 18,788 +0.03(+0.36%)
Oct 20, 2023 7.750 7.750 7.600 7.620 7,805 -0.15(-1.93%)
Oct 19, 2023 7.900 7.900 7.760 7.770 11,183 -0.17(-2.14%)
Oct 18, 2023 8.170 8.170 7.930 7.940 25,089 -0.13(-1.61%)
Oct 17, 2023 8.040 8.150 8.030 8.070 9,761 +0.04(+0.50%)
Oct 16, 2023 7.960 8.106 7.960 8.030 10,487 +0.13(+1.65%)
Oct 13, 2023 8.220 8.220 7.891 7.900 24,373 -0.17(-2.10%)
Oct 12, 2023 8.148 8.179 8.008 8.069 3,811 -0.13(-1.54%)
Oct 11, 2023 8.090 8.200 8.089 8.195 8,468 +0.13(+1.57%)
Oct 10, 2023 8.000 8.128 8.000 8.068 12,192 -0.03(-0.43%)
Oct 09, 2023 8.095 8.102 7.990 8.102 3,241 +0.13(+1.67%)
Oct 06, 2023 7.650 7.982 7.570 7.969 32,118 +0.15(+1.91%)
Oct 05, 2023 7.609 7.820 7.609 7.820 61,420 +0.09(+1.11%)
Oct 04, 2023 7.600 7.765 7.519 7.734 15,958 +0.13(+1.66%)
Oct 03, 2023 7.750 7.800 7.480 7.608 42,046 -0.34(-4.30%)
Oct 02, 2023 7.950 7.950 7.800 7.950 54,890 -0.23(-2.81%)
Sep 29, 2023 8.450 8.450 8.180 8.180 4,316 -0.20(-2.39%)
Sep 28, 2023 8.369 8.380 8.220 8.380 7,576 +0.04(+0.48%)
Sep 27, 2023 8.560 8.610 8.340 8.340 10,989 -0.12(-1.42%)
Sep 26, 2023 9.131 9.131 8.390 8.460 48,533 -0.66(-7.21%)
Sep 25, 2023 9.750 9.140 9.110 9.117 7,593 -0.22(-2.39%)
Sep 22, 2023 9.400 9.400 9.340 9.340 5,929 -0.04(-0.39%)
Sep 21, 2023 9.500 9.560 9.376 9.376 12,322 -0.30(-3.11%)
Sep 20, 2023 9.650 9.722 9.650 9.677 5,853 +0.10(+1.07%)
Sep 19, 2023 9.690 9.690 9.568 9.574 7,190 -0.07(-0.68%)
Sep 18, 2023 9.600 9.690 9.553 9.640 3,995 +0.07(+0.73%)
Sep 15, 2023 9.500 9.610 9.480 9.570 5,815 +0.05(+0.53%)
Sep 14, 2023 9.395 9.520 9.395 9.520 1,308 +0.20(+2.10%)
Sep 13, 2023 9.380 9.400 9.323 9.324 10,220 -0.05(-0.49%)
Sep 12, 2023 9.400 9.440 9.366 9.370 7,000 -0.01(-0.07%)
Sep 11, 2023 9.390 9.440 9.375 9.376 5,523 +0.01(+0.09%)
Sep 08, 2023 9.430 9.460 9.368 9.368 1,486 +0.02(+0.22%)
Sep 07, 2023 9.400 9.400 9.328 9.348 760 -0.01(-0.14%)
Sep 06, 2023 9.338 9.361 9.338 9.361 1,185 +0.10(+1.12%)
Sep 05, 2023 9.310 9.319 9.258 9.258 2,118 -0.09(-0.98%)
Sep 01, 2023 9.470 9.470 9.350 9.350 7,207 -0.12(-1.27%)
Aug 31, 2023 9.557 9.557 9.350 9.470 5,970 -0.07(-0.71%)
Aug 30, 2023 9.600 9.610 9.538 9.538 11,266 -0.01(-0.13%)
Aug 29, 2023 9.564 9.570 9.530 9.550 1,775 +0.03(+0.31%)
Aug 28, 2023 9.570 9.580 9.521 9.521 2,307 -0.01(-0.06%)
Aug 25, 2023 9.550 9.550 9.526 9.526 2,003 -0.02(-0.25%)
Aug 24, 2023 9.470 9.550 9.468 9.550 1,700 +0.06(+0.66%)
Aug 23, 2023 9.340 9.510 9.280 9.487 2,134 +0.17(+1.79%)
Aug 22, 2023 9.310 9.320 9.260 9.320 2,550 +0.03(+0.32%)
Aug 21, 2023 9.321 9.370 9.220 9.290 10,519 -0.08(-0.85%)
Aug 18, 2023 9.380 9.430 9.350 9.370 3,317 -0.01(-0.11%)
Aug 17, 2023 9.480 9.480 9.380 9.380 3,799 -0.10(-1.05%)
Aug 16, 2023 9.500 9.560 9.480 9.480 10,097 +0.00(+0.00%)
Aug 15, 2023 9.550 9.650 9.480 9.480 9,889 -0.07(-0.73%)
Aug 14, 2023 9.604 9.604 9.525 9.550 1,969 -0.09(-0.93%)
Aug 11, 2023 9.600 9.770 9.600 9.640 8,034 +0.03(+0.28%)
Aug 10, 2023 9.708 9.708 9.579 9.613 3,979 -0.07(-0.69%)
Aug 09, 2023 9.678 9.698 9.678 9.680 2,560 +0.01(+0.10%)
Aug 08, 2023 9.700 9.720 9.670 9.670 4,278 -0.19(-1.93%)
Aug 07, 2023 9.920 9.920 9.860 9.860 1,545 +0.04(+0.38%)
Aug 04, 2023 9.600 9.920 9.520 9.822 35,808 +0.30(+3.18%)
Aug 03, 2023 9.623 9.680 9.520 9.520 13,423 -0.19(-1.93%)
Aug 02, 2023 9.724 9.835 9.670 9.707 21,416 -0.03(-0.34%)
Aug 01, 2023 10.01 10.20 9.715 9.740 10,573 -0.33(-3.32%)
Jul 31, 2023 10.17 10.17 10.07 10.07 7,421 -0.04(-0.44%)
Jul 28, 2023 10.09 10.20 10.09 10.12 3,161 -0.06(-0.60%)
Jul 27, 2023 10.21 10.29 10.18 10.18 19,057 -0.09(-0.89%)
Jul 26, 2023 10.30 10.31 10.23 10.27 6,928 -0.03(-0.28%)
Jul 25, 2023 10.40 10.40 10.28 10.30 3,467 -0.01(-0.10%)
Jul 24, 2023 10.31 10.31 10.28 10.31 6,679 +0.03(+0.29%)
Jul 21, 2023 10.35 10.39 10.28 10.28 2,164 -0.06(-0.58%)
Jul 20, 2023 10.39 10.44 10.31 10.34 12,536 -0.05(-0.48%)
Jul 19, 2023 10.32 10.42 10.32 10.39 28,804 +0.13(+1.27%)
Jul 18, 2023 10.17 10.27 10.16 10.26 7,844 +0.12(+1.16%)
Jul 17, 2023 10.25 10.25 10.09 10.14 3,246 +0.03(+0.30%)
Jul 14, 2023 10.21 10.24 10.10 10.11 5,602 -0.25(-2.41%)
Jul 13, 2023 10.00 10.38 10.00 10.36 5,203 +0.22(+2.19%)
Jul 12, 2023 10.14 10.15 10.14 10.14 1,225 +0.21(+2.11%)
Jul 11, 2023 9.900 9.958 9.900 9.930 3,184 +0.04(+0.40%)
Jul 10, 2023 9.870 9.890 9.870 9.890 1,794 -0.00(-0.04%)
Jul 07, 2023 9.840 9.900 9.820 9.894 2,225 +0.07(+0.75%)
Jul 06, 2023 9.880 10.00 9.720 9.820 10,313 -0.12(-1.21%)
Jul 05, 2023 9.934 9.998 9.930 9.940 8,283 -0.16(-1.58%)
Jul 03, 2023 9.840 10.10 9.840 10.10 4,033 +0.27(+2.74%)
Jun 30, 2023 9.750 9.860 9.750 9.831 12,229 +0.07(+0.73%)
Jun 29, 2023 9.780 9.780 9.730 9.760 662 -0.02(-0.18%)
Jun 28, 2023 9.818 9.844 9.754 9.778 2,448 +0.05(+0.49%)
Jun 27, 2023 9.730 9.730 9.730 9.730 1,292 -0.01(-0.08%)
Jun 26, 2023 9.677 9.740 9.677 9.738 2,949 +0.12(+1.24%)
Jun 23, 2023 9.660 9.690 9.618 9.618 3,042 -0.05(-0.54%)
Jun 22, 2023 9.750 9.750 9.600 9.670 12,965 -0.11(-1.12%)
Jun 21, 2023 9.890 9.890 9.770 9.780 4,480 -0.17(-1.67%)
Jun 20, 2023 9.946 9.946 9.946 9.946 183 -0.06(-0.64%)
Jun 16, 2023 9.985 10.02 9.960 10.01 1,346 +0.13(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.